Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-04-23 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $2.14 | $2.14 | 6,529,500 | — | — |
| 2006-12-28 | $2.16 | $2.16 | 3,721,500 | — | — |
| 2006-12-27 | $2.17 | $2.17 | 4,789,500 | — | — |
| 2006-12-26 | $2.17 | $2.17 | 4,257,000 | — | — |
| 2006-12-22 | $2.17 | $2.17 | 7,840,500 | — | — |
| 2006-12-21 | $2.16 | $2.16 | 9,553,500 | — | — |
| 2006-12-20 | $2.16 | $2.16 | 5,398,500 | — | — |
| 2006-12-19 | $2.15 | $2.15 | 7,383,000 | — | — |
| 2006-12-18 | $2.16 | $2.16 | 12,175,500 | — | — |
| 2006-12-15 | $2.16 | $2.16 | 17,770,500 | — | — |
| 2006-12-14 | $2.16 | $2.16 | 5,641,500 | — | — |
| 2006-12-13 | $2.13 | $2.13 | 8,686,500 | — | — |
| 2006-12-12 | $2.14 | $2.14 | 10,216,500 | — | — |
| 2006-12-11 | $2.14 | $2.14 | 7,501,500 | — | — |
| 2006-12-08 | $2.14 | $2.14 | 5,133,000 | — | — |
| 2006-12-07 | $2.13 | $2.13 | 4,917,000 | — | — |
| 2006-12-06 | $2.14 | $2.14 | 6,315,000 | — | — |
| 2006-12-05 | $2.14 | $2.14 | 5,877,000 | — | — |
| 2006-12-04 | $2.13 | $2.13 | 17,536,500 | — | — |
| 2006-12-01 | $2.11 | $2.11 | 14,560,500 | — | — |
| 2006-11-30 | $2.11 | $2.11 | 8,877,000 | — | — |
| 2006-11-29 | $2.10 | $2.10 | 7,522,500 | — | — |
| 2006-11-28 | $2.12 | $2.12 | 7,270,500 | — | — |
| 2006-11-27 | $2.14 | $2.14 | 5,845,500 | — | — |
| 2006-11-24 | $2.17 | $2.17 | 1,204,500 | — | — |
| 2006-11-22 | $2.20 | $2.20 | 3,171,000 | — | — |
| 2006-11-21 | $2.19 | $2.19 | 4,173,000 | — | — |
| 2006-11-20 | $2.18 | $2.18 | 3,940,500 | — | — |
| 2006-11-17 | $2.20 | $2.20 | 4,108,500 | — | — |
| 2006-11-16 | $2.21 | $2.21 | 11,748,000 | — | — |
| 2006-11-15 | $2.19 | $2.19 | 6,085,500 | — | — |
| 2006-11-14 | $2.19 | $2.19 | 5,085,000 | — | — |
| 2006-11-13 | $2.18 | $2.18 | 3,715,500 | — | — |
| 2006-11-10 | $2.18 | $2.18 | 2,601,000 | — | — |
| 2006-11-09 | $2.14 | $2.14 | 4,852,500 | — | — |
| 2006-11-08 | $2.17 | $2.17 | 5,007,000 | — | — |
| 2006-11-07 | $2.14 | $2.14 | 6,996,000 | — | — |
| 2006-11-06 | $2.14 | $2.14 | 5,691,000 | — | — |
| 2006-11-03 | $2.11 | $2.11 | 5,298,000 | — | — |
| 2006-11-02 | $2.12 | $2.12 | 5,935,500 | — | — |
| 2006-11-01 | $2.11 | $2.11 | 8,532,000 | — | — |
| 2006-10-31 | $2.15 | $2.15 | 6,924,000 | — | — |
| 2006-10-30 | $2.14 | $2.14 | 11,887,500 | — | — |
| 2006-10-27 | $2.16 | $2.16 | 8,626,500 | — | — |
| 2006-10-26 | $2.18 | $2.18 | 17,812,500 | — | — |
| 2006-10-25 | $2.15 | $2.15 | 48,945,000 | — | — |
| 2006-10-24 | $2.32 | $2.32 | 5,713,500 | — | — |
| 2006-10-23 | $2.32 | $2.32 | 6,178,500 | — | — |
| 2006-10-20 | $2.29 | $2.29 | 4,243,500 | — | — |
| 2006-10-19 | $2.28 | $2.28 | 3,472,500 | — | — |
| 2006-10-18 | $2.28 | $2.28 | 4,674,000 | — | — |
| 2006-10-17 | $2.26 | $2.26 | 12,361,500 | — | — |
| 2006-10-16 | $2.27 | $2.27 | 4,897,500 | — | — |
| 2006-10-13 | $2.26 | $2.26 | 8,104,500 | — | — |
| 2006-10-12 | $2.26 | $2.26 | 11,116,500 | — | — |
| 2006-10-11 | $2.25 | $2.25 | 13,606,500 | — | — |
| 2006-10-10 | $2.27 | $2.27 | 9,124,500 | — | — |
| 2006-10-09 | $2.28 | $2.28 | 4,663,500 | — | — |
| 2006-10-06 | $2.27 | $2.27 | 5,635,500 | — | — |
| 2006-10-05 | $2.29 | $2.29 | 5,142,000 | — | — |
| 2006-10-04 | $2.29 | $2.29 | 14,008,500 | — | — |
| 2006-10-03 | $2.22 | $2.22 | 6,840,000 | — | — |
| 2006-10-02 | $2.20 | $2.20 | 9,715,500 | — | — |
| 2006-09-29 | $2.21 | $2.21 | 5,746,500 | — | — |
| 2006-09-28 | $2.25 | $2.25 | 6,754,500 | — | — |
| 2006-09-27 | $2.24 | $2.24 | 11,809,500 | — | — |
| 2006-09-26 | $2.24 | $2.24 | 9,783,000 | — | — |
| 2006-09-25 | $2.19 | $2.19 | 6,730,500 | — | — |
| 2006-09-22 | $2.16 | $2.16 | 6,432,000 | — | — |
| 2006-09-21 | $2.17 | $2.17 | 10,927,500 | — | — |
| 2006-09-20 | $2.17 | $2.17 | 10,473,000 | — | — |
| 2006-09-19 | $2.12 | $2.12 | 8,050,500 | — | — |
| 2006-09-18 | $2.10 | $2.10 | 4,476,000 | — | — |
| 2006-09-15 | $2.09 | $2.09 | 7,266,000 | — | — |
| 2006-09-14 | $2.09 | $2.09 | 10,063,500 | — | — |
| 2006-09-13 | $2.08 | $2.08 | 10,410,000 | — | — |
| 2006-09-12 | $2.09 | $2.09 | 8,724,000 | — | — |
| 2006-09-11 | $2.02 | $2.02 | 9,345,000 | — | — |
| 2006-09-08 | $2.00 | $2.00 | 4,275,000 | — | — |
| 2006-09-07 | $1.98 | $1.98 | 5,785,500 | — | — |
| 2006-09-06 | $1.99 | $1.99 | 7,032,000 | — | — |
| 2006-09-05 | $2.01 | $2.01 | 4,921,500 | — | — |
| 2006-09-01 | $2.01 | $2.01 | 9,859,500 | — | — |
| 2006-08-31 | $1.98 | $1.98 | 8,422,500 | — | — |
| 2006-08-30 | $1.97 | $1.97 | 6,261,000 | — | — |
| 2006-08-29 | $1.96 | $1.96 | 7,300,500 | — | — |
| 2006-08-28 | $1.91 | $1.91 | 4,317,000 | — | — |
| 2006-08-25 | $1.88 | $1.88 | 4,896,000 | — | — |
| 2006-08-24 | $1.90 | $1.90 | 4,567,500 | — | — |
| 2006-08-23 | $1.92 | $1.92 | 6,342,000 | — | — |
| 2006-08-22 | $1.92 | $1.92 | 5,442,000 | — | — |
| 2006-08-21 | $1.93 | $1.93 | 4,666,500 | — | — |
| 2006-08-18 | $1.94 | $1.94 | 4,822,500 | — | — |
| 2006-08-17 | $1.96 | $1.96 | 4,242,000 | — | — |
| 2006-08-16 | $1.96 | $1.96 | 8,376,000 | — | — |
| 2006-08-15 | $1.93 | $1.93 | 4,458,000 | — | — |
| 2006-08-14 | $1.90 | $1.90 | 3,573,000 | — | — |
| 2006-08-11 | $1.90 | $1.90 | 4,741,500 | — | — |
| 2006-08-10 | $1.93 | $1.93 | 9,252,000 | — | — |
| 2006-08-09 | $1.86 | $1.86 | 6,184,500 | — | — |
| 2006-08-08 | $1.90 | $1.90 | 5,520,000 | — | — |
| 2006-08-07 | $1.93 | $1.93 | 6,430,500 | — | — |
| 2006-08-04 | $1.94 | $1.94 | 6,952,500 | — | — |
| 2006-08-03 | $1.93 | $1.93 | 7,731,000 | — | — |
| 2006-08-02 | $1.91 | $1.91 | 8,595,000 | — | — |
| 2006-08-01 | $1.89 | $1.89 | 13,005,000 | — | — |
| 2006-07-31 | $1.89 | $1.89 | 12,174,000 | — | — |
| 2006-07-28 | $1.87 | $1.87 | 16,293,000 | — | — |
| 2006-07-27 | $1.89 | $1.89 | 28,549,500 | — | — |
| 2006-07-26 | $1.92 | $1.92 | 21,658,500 | — | — |
| 2006-07-25 | $1.94 | $1.94 | 14,034,000 | — | — |
| 2006-07-24 | $1.90 | $1.90 | 12,199,500 | — | — |
| 2006-07-21 | $1.88 | $1.88 | 13,033,500 | — | — |
| 2006-07-20 | $1.92 | $1.92 | 8,946,000 | — | — |
| 2006-07-19 | $1.96 | $1.96 | 9,190,500 | — | — |
| 2006-07-18 | $1.91 | $1.91 | 13,398,000 | — | — |
| 2006-07-17 | $1.96 | $1.96 | 7,273,500 | — | — |
| 2006-07-14 | $1.95 | $1.95 | 8,316,000 | — | — |
| 2006-07-13 | $1.97 | $1.97 | 19,935,000 | — | — |
| 2006-07-12 | $1.93 | $1.93 | 11,481,000 | — | — |
| 2006-07-11 | $1.95 | $1.95 | 13,947,000 | — | — |
| 2006-07-10 | $1.94 | $1.94 | 11,514,000 | — | — |
| 2006-07-07 | $1.94 | $1.94 | 18,427,500 | — | — |
| 2006-07-06 | $1.99 | $1.99 | 21,378,000 | — | — |
| 2006-07-05 | $2.02 | $2.02 | 17,347,500 | — | — |
| 2006-07-03 | $2.11 | $2.11 | 3,766,500 | — | — |
| 2006-06-30 | $2.08 | $2.08 | 17,326,500 | — | — |
| 2006-06-29 | $2.11 | $2.11 | 50,139,000 | — | — |
| 2006-06-28 | $2.20 | $2.20 | 6,129,000 | — | — |
| 2006-06-27 | $2.20 | $2.20 | 7,648,500 | — | — |
| 2006-06-26 | $2.20 | $2.20 | 4,228,500 | — | — |
| 2006-06-23 | $2.17 | $2.17 | 7,786,500 | — | — |
| 2006-06-22 | $2.15 | $2.15 | 6,373,500 | — | — |
| 2006-06-21 | $2.15 | $2.15 | 5,097,000 | — | — |
| 2006-06-20 | $2.13 | $2.13 | 6,240,000 | — | — |
| 2006-06-19 | $2.09 | $2.09 | 5,839,500 | — | — |
| 2006-06-16 | $2.14 | $2.14 | 8,427,000 | — | — |
| 2006-06-15 | $2.13 | $2.13 | 7,843,500 | — | — |
| 2006-06-14 | $2.05 | $2.05 | 9,853,500 | — | — |
| 2006-06-13 | $2.06 | $2.06 | 5,971,500 | — | — |
| 2006-06-12 | $2.08 | $2.08 | 8,706,000 | — | — |
| 2006-06-09 | $2.11 | $2.11 | 6,151,500 | — | — |
| 2006-06-08 | $2.13 | $2.13 | 11,608,500 | — | — |
| 2006-06-07 | $2.18 | $2.18 | 8,913,000 | — | — |
| 2006-06-06 | $2.18 | $2.18 | 7,908,000 | — | — |
| 2006-06-05 | $2.20 | $2.20 | 10,213,500 | — | — |
| 2006-06-02 | $2.20 | $2.20 | 14,439,000 | — | — |
| 2006-06-01 | $2.17 | $2.17 | 8,367,000 | — | — |
| 2006-05-31 | $2.11 | $2.11 | 6,412,500 | — | — |
| 2006-05-30 | $2.09 | $2.09 | 11,082,000 | — | — |
| 2006-05-26 | $2.12 | $2.12 | 6,538,500 | — | — |
| 2006-05-25 | $2.11 | $2.11 | 5,593,500 | — | — |
| 2006-05-24 | $2.11 | $2.11 | 10,588,500 | — | — |
| 2006-05-23 | $2.13 | $2.13 | 5,556,000 | — | — |
| 2006-05-22 | $2.13 | $2.13 | 6,730,500 | — | — |
| 2006-05-19 | $2.17 | $2.17 | 5,422,500 | — | — |
| 2006-05-18 | $2.13 | $2.13 | 5,755,500 | — | — |
| 2006-05-17 | $2.17 | $2.17 | 4,206,000 | — | — |
| 2006-05-16 | $2.19 | $2.19 | 6,040,500 | — | — |
| 2006-05-15 | $2.22 | $2.22 | 6,180,000 | — | — |
| 2006-05-12 | $2.24 | $2.24 | 4,525,500 | — | — |
| 2006-05-11 | $2.25 | $2.25 | 4,804,500 | — | — |
| 2006-05-10 | $2.28 | $2.28 | 7,366,500 | — | — |
| 2006-05-09 | $2.27 | $2.27 | 5,455,500 | — | — |
| 2006-05-08 | $2.26 | $2.26 | 4,875,000 | — | — |
| 2006-05-05 | $2.28 | $2.28 | 3,547,500 | — | — |
| 2006-05-04 | $2.24 | $2.24 | 3,330,000 | — | — |
| 2006-05-03 | $2.26 | $2.26 | 4,147,500 | — | — |
| 2006-05-02 | $2.25 | $2.25 | 8,998,500 | — | — |
| 2006-05-01 | $2.24 | $2.24 | 9,358,500 | — | — |
| 2006-04-28 | $2.26 | $2.26 | 7,275,000 | — | — |
| 2006-04-27 | $2.28 | $2.28 | 11,442,000 | — | — |
| 2006-04-26 | $2.28 | $2.28 | 24,402,000 | — | — |
| 2006-04-25 | $2.32 | $2.32 | 5,293,500 | — | — |
| 2006-04-24 | $2.33 | $2.33 | 3,292,500 | — | — |
| 2006-04-21 | $2.34 | $2.34 | 4,132,500 | — | — |
| 2006-04-20 | $2.37 | $2.37 | 3,886,500 | — | — |
| 2006-04-19 | $2.32 | $2.32 | 7,224,000 | — | — |
| 2006-04-18 | $2.31 | $2.31 | 7,587,000 | — | — |
| 2006-04-17 | $2.34 | $2.34 | 2,920,500 | — | — |
| 2006-04-13 | $2.35 | $2.35 | 3,598,500 | — | — |
| 2006-04-12 | $2.35 | $2.35 | 3,876,000 | — | — |
| 2006-04-11 | $2.30 | $2.30 | 8,638,500 | — | — |
| 2006-04-10 | $2.39 | $2.39 | 3,412,500 | — | — |
| 2006-04-07 | $2.41 | $2.41 | 4,033,500 | — | — |
| 2006-04-06 | $2.43 | $2.43 | 4,440,000 | — | — |
| 2006-04-05 | $2.42 | $2.42 | 5,385,000 | — | — |
| 2006-04-04 | $2.42 | $2.42 | 6,102,000 | — | — |
| 2006-04-03 | $2.41 | $2.41 | 5,095,500 | — | — |
| 2006-03-31 | $2.44 | $2.44 | 5,541,000 | — | — |
| 2006-03-30 | $2.41 | $2.41 | 3,201,000 | — | — |
| 2006-03-29 | $2.41 | $2.41 | 3,598,500 | — | — |
| 2006-03-28 | $2.38 | $2.38 | 4,782,000 | — | — |
| 2006-03-27 | $2.39 | $2.39 | 3,303,000 | — | — |
| 2006-03-24 | $2.39 | $2.39 | 3,177,000 | — | — |
| 2006-03-23 | $2.40 | $2.40 | 4,168,500 | — | — |
| 2006-03-22 | $2.41 | $2.41 | 3,958,500 | — | — |
| 2006-03-21 | $2.39 | $2.39 | 4,588,500 | — | — |
| 2006-03-20 | $2.40 | $2.40 | 5,068,500 | — | — |
| 2006-03-17 | $2.40 | $2.40 | 9,741,000 | — | — |
| 2006-03-16 | $2.38 | $2.38 | 5,952,000 | — | — |
| 2006-03-15 | $2.38 | $2.38 | 5,758,500 | — | — |
| 2006-03-14 | $2.39 | $2.39 | 3,606,000 | — | — |
| 2006-03-13 | $2.39 | $2.39 | 7,869,000 | — | — |
| 2006-03-10 | $2.38 | $2.38 | 7,237,500 | — | — |
| 2006-03-09 | $2.36 | $2.36 | 4,089,000 | — | — |
| 2006-03-08 | $2.36 | $2.36 | 4,071,000 | — | — |
| 2006-03-07 | $2.38 | $2.38 | 6,741,000 | — | — |
| 2006-03-06 | $2.35 | $2.35 | 11,961,000 | — | — |
| 2006-03-03 | $2.40 | $2.40 | 7,711,500 | — | — |
| 2006-03-02 | $2.45 | $2.45 | 14,010,000 | — | — |
| 2006-03-01 | $2.48 | $2.48 | 46,240,500 | — | — |
| 2006-02-28 | $2.18 | $2.18 | 8,574,000 | — | — |
| 2006-02-27 | $2.24 | $2.24 | 5,178,000 | — | — |
| 2006-02-24 | $2.22 | $2.22 | 5,626,500 | — | — |
| 2006-02-23 | $2.24 | $2.24 | 2,716,500 | — | — |
| 2006-02-22 | $2.24 | $2.24 | 3,453,000 | — | — |
| 2006-02-21 | $2.21 | $2.21 | 4,434,000 | — | — |
| 2006-02-17 | $2.24 | $2.24 | 3,273,000 | — | — |
| 2006-02-16 | $2.23 | $2.23 | 4,603,500 | — | — |
| 2006-02-15 | $2.27 | $2.27 | 6,175,500 | — | — |
| 2006-02-14 | $2.25 | $2.25 | 5,443,500 | — | — |
| 2006-02-13 | $2.23 | $2.23 | 5,359,500 | — | — |
| 2006-02-10 | $2.20 | $2.20 | 4,111,500 | — | — |
| 2006-02-09 | $2.19 | $2.19 | 2,259,000 | — | — |
| 2006-02-08 | $2.19 | $2.19 | 3,661,500 | — | — |
| 2006-02-07 | $2.18 | $2.18 | 3,757,500 | — | — |
| 2006-02-06 | $2.15 | $2.15 | 3,778,500 | — | — |
| 2006-02-03 | $2.17 | $2.17 | 3,690,000 | — | — |
| 2006-02-02 | $2.16 | $2.16 | 5,077,500 | — | — |
| 2006-02-01 | $2.20 | $2.20 | 6,091,500 | — | — |
| 2006-01-31 | $2.19 | $2.19 | 3,907,500 | — | — |
| 2006-01-30 | $2.17 | $2.17 | 4,401,000 | — | — |
| 2006-01-27 | $2.17 | $2.17 | 4,929,000 | — | — |
| 2006-01-26 | $2.14 | $2.14 | 3,819,000 | — | — |
| 2006-01-25 | $2.12 | $2.12 | 3,276,000 | — | — |
| 2006-01-24 | $2.12 | $2.12 | 6,208,500 | — | — |
| 2006-01-23 | $2.09 | $2.09 | 5,862,000 | — | — |
| 2006-01-20 | $2.08 | $2.08 | 5,745,000 | — | — |
| 2006-01-19 | $2.12 | $2.12 | 4,647,000 | — | — |
| 2006-01-18 | $2.12 | $2.12 | 4,029,000 | — | — |
| 2006-01-17 | $2.11 | $2.11 | 4,692,000 | — | — |
| 2006-01-13 | $2.11 | $2.11 | 2,908,500 | — | — |
| 2006-01-12 | $2.12 | $2.12 | 3,279,000 | — | — |
| 2006-01-11 | $2.14 | $2.14 | 3,426,000 | — | — |
| 2006-01-10 | $2.14 | $2.14 | 6,003,000 | — | — |
| 2006-01-09 | $2.12 | $2.12 | 6,592,500 | — | — |
| 2006-01-06 | $2.11 | $2.11 | 7,708,500 | — | — |
| 2006-01-05 | $2.13 | $2.13 | 5,046,000 | — | — |
| 2006-01-04 | $2.13 | $2.13 | 5,113,500 | — | — |
| 2006-01-03 | $2.13 | $2.13 | 10,530,000 | — | — |